Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.95 | 37.05 | 35.94 | 36.56 | 4,292,481 | +0.19(+0.52%) |
Jan 30, 2024 | 35.90 | 36.44 | 35.90 | 36.37 | 2,915,013 | -0.72(-1.94%) |
Jan 29, 2024 | 37.82 | 37.87 | 36.61 | 37.09 | 3,483,347 | -0.40(-1.07%) |
Jan 26, 2024 | 37.15 | 37.73 | 37.15 | 37.49 | 1,684,170 | +0.28(+0.75%) |
Jan 25, 2024 | 37.39 | 37.48 | 36.92 | 37.21 | 2,124,460 | +0.36(+0.98%) |
Jan 24, 2024 | 37.21 | 37.42 | 36.67 | 36.85 | 3,374,828 | +0.80(+2.22%) |
Jan 23, 2024 | 36.09 | 36.67 | 35.65 | 36.05 | 4,018,354 | +1.10(+3.15%) |
Jan 22, 2024 | 34.50 | 35.21 | 34.42 | 34.95 | 4,310,178 | -0.99(-2.75%) |
Jan 19, 2024 | 35.66 | 36.17 | 35.34 | 35.94 | 2,734,632 | -0.55(-1.51%) |
Jan 18, 2024 | 36.32 | 36.62 | 35.80 | 36.49 | 2,608,969 | +0.58(+1.62%) |
Jan 17, 2024 | 35.69 | 36.01 | 35.34 | 35.91 | 3,048,078 | -0.64(-1.75%) |
Jan 16, 2024 | 36.80 | 37.20 | 36.38 | 36.55 | 3,202,297 | -0.69(-1.85%) |
Jan 12, 2024 | 37.32 | 37.64 | 37.11 | 37.24 | 2,085,232 | -0.31(-0.83%) |
Jan 11, 2024 | 37.50 | 37.57 | 37.08 | 37.55 | 1,710,393 | +0.33(+0.89%) |
Jan 10, 2024 | 38.00 | 38.14 | 37.22 | 37.22 | 5,194,996 | -0.20(-0.53%) |
Jan 09, 2024 | 37.84 | 38.19 | 37.38 | 37.42 | 4,140,266 | -0.44(-1.16%) |
Jan 08, 2024 | 37.44 | 37.94 | 37.06 | 37.86 | 3,705,289 | -0.39(-1.02%) |
Jan 05, 2024 | 38.10 | 38.73 | 37.87 | 38.25 | 3,200,855 | -0.20(-0.52%) |
Jan 04, 2024 | 36.63 | 39.11 | 36.55 | 38.45 | 7,669,349 | +2.08(+5.72%) |
Jan 03, 2024 | 35.96 | 36.65 | 35.58 | 36.37 | 5,235,261 | +0.71(+1.99%) |
Jan 02, 2024 | 35.67 | 35.96 | 35.37 | 35.66 | 2,748,265 | -0.35(-0.97%) |
Dec 29, 2023 | 35.07 | 36.12 | 35.07 | 36.01 | 5,350,842 | +0.74(+2.10%) |
Dec 28, 2023 | 34.95 | 35.73 | 34.95 | 35.27 | 3,629,635 | +1.03(+3.01%) |
Dec 27, 2023 | 33.99 | 34.31 | 33.90 | 34.24 | 1,765,301 | +0.20(+0.59%) |
Dec 26, 2023 | 34.22 | 34.52 | 33.94 | 34.04 | 2,223,466 | -0.36(-1.05%) |
Dec 22, 2023 | 33.79 | 34.46 | 33.67 | 34.40 | 2,504,792 | -0.29(-0.84%) |
Dec 21, 2023 | 33.99 | 34.71 | 33.92 | 34.69 | 4,020,302 | +1.00(+2.97%) |
Dec 20, 2023 | 33.84 | 34.23 | 33.69 | 33.69 | 4,991,660 | -0.55(-1.61%) |
Dec 19, 2023 | 33.80 | 34.31 | 33.73 | 34.24 | 2,206,739 | +0.85(+2.55%) |
Dec 18, 2023 | 33.77 | 33.86 | 33.34 | 33.39 | 2,112,944 | -0.37(-1.10%) |
Dec 15, 2023 | 33.69 | 34.18 | 33.44 | 33.76 | 2,888,926 | +0.28(+0.84%) |
Dec 14, 2023 | 33.50 | 33.89 | 33.29 | 33.48 | 5,149,796 | +0.00(+0.00%) |
Dec 13, 2023 | 33.98 | 33.98 | 33.14 | 33.48 | 3,968,253 | -0.40(-1.18%) |
Dec 12, 2023 | 33.60 | 33.94 | 33.27 | 33.88 | 2,541,901 | +0.49(+1.47%) |
Dec 11, 2023 | 32.77 | 33.49 | 32.66 | 33.39 | 4,052,212 | +0.49(+1.49%) |
Dec 08, 2023 | 33.11 | 33.16 | 32.86 | 32.90 | 4,244,864 | -0.12(-0.36%) |
Dec 07, 2023 | 32.88 | 33.24 | 32.73 | 33.02 | 2,887,255 | +0.26(+0.79%) |
Dec 06, 2023 | 33.11 | 33.17 | 32.72 | 32.76 | 3,552,910 | -0.18(-0.55%) |
Dec 05, 2023 | 33.00 | 33.13 | 32.42 | 32.94 | 6,577,327 | -0.76(-2.26%) |
Dec 04, 2023 | 33.71 | 33.99 | 33.62 | 33.70 | 2,572,148 | -0.44(-1.29%) |
Dec 01, 2023 | 34.43 | 34.51 | 33.76 | 34.14 | 4,486,398 | -1.04(-2.96%) |
Nov 30, 2023 | 35.10 | 35.42 | 34.87 | 35.18 | 4,237,968 | +0.71(+2.06%) |
Nov 29, 2023 | 34.82 | 35.16 | 34.25 | 34.47 | 6,468,502 | -0.93(-2.63%) |
Nov 28, 2023 | 35.36 | 35.68 | 35.22 | 35.40 | 4,847,558 | -0.12(-0.34%) |
Nov 27, 2023 | 35.37 | 35.60 | 35.25 | 35.52 | 4,350,237 | +0.16(+0.45%) |
Nov 24, 2023 | 35.00 | 35.55 | 34.89 | 35.36 | 3,957,235 | +0.43(+1.23%) |
Nov 22, 2023 | 34.06 | 35.41 | 34.06 | 34.93 | 12,973,741 | +2.15(+6.56%) |
Nov 21, 2023 | 32.66 | 34.53 | 31.55 | 32.78 | 15,295,327 | -3.89(-10.61%) |
Nov 20, 2023 | 35.78 | 36.71 | 35.70 | 36.67 | 5,751,412 | +1.22(+3.44%) |
Nov 17, 2023 | 35.57 | 35.73 | 35.13 | 35.45 | 2,543,199 | +0.09(+0.25%) |
Nov 16, 2023 | 34.92 | 35.70 | 34.87 | 35.36 | 3,965,857 | -0.43(-1.20%) |
Nov 15, 2023 | 36.07 | 36.32 | 35.59 | 35.79 | 4,110,742 | +0.43(+1.22%) |
Nov 14, 2023 | 35.36 | 35.66 | 35.30 | 35.36 | 3,109,589 | +0.15(+0.43%) |
Nov 13, 2023 | 34.57 | 35.34 | 34.36 | 35.21 | 2,297,892 | +1.30(+3.83%) |
Nov 10, 2023 | 33.44 | 33.91 | 33.29 | 33.91 | 1,630,705 | +0.24(+0.71%) |
Nov 09, 2023 | 33.60 | 33.90 | 33.41 | 33.67 | 1,763,309 | +0.14(+0.42%) |
Nov 08, 2023 | 33.30 | 33.90 | 33.25 | 33.53 | 2,607,587 | +0.03(+0.09%) |
Nov 07, 2023 | 33.53 | 33.87 | 33.37 | 33.50 | 4,019,255 | -0.50(-1.47%) |
Nov 06, 2023 | 34.24 | 34.37 | 33.90 | 34.00 | 1,796,002 | +0.42(+1.25%) |
Nov 03, 2023 | 33.60 | 34.06 | 33.49 | 33.58 | 2,489,107 | +0.49(+1.48%) |
Nov 02, 2023 | 33.64 | 33.67 | 32.62 | 33.09 | 5,699,904 | -0.44(-1.31%) |